Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.76 52.95 52.58 52.83 2,475,579 +0.14(+0.26%)
Aug 29, 2013 52.31 53.07 52.13 52.69 2,010,058 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.09 52.41 3,711,612 -0.22(-0.42%)
Aug 27, 2013 53.52 53.72 52.50 52.63 3,475,743 -1.38(-2.56%)
Aug 26, 2013 54.49 54.68 54.02 54.02 1,649,615 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,404,043 -0.01(-0.02%)
Aug 22, 2013 54.49 54.86 54.17 54.57 1,783,344 +0.43(+0.79%)
Aug 21, 2013 54.33 54.69 53.90 54.15 2,257,921 -0.35(-0.65%)
Aug 20, 2013 53.99 54.87 53.75 54.50 2,421,076 +0.56(+1.03%)
Aug 19, 2013 54.73 55.02 53.93 53.94 2,622,028 -1.02(-1.86%)
Aug 16, 2013 54.75 55.40 54.71 54.97 2,936,991 +0.12(+0.22%)
Aug 15, 2013 55.72 55.86 54.69 54.84 3,223,719 -1.10(-1.97%)
Aug 14, 2013 56.02 56.28 55.93 55.95 1,814,223 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.58 56.11 1,692,690 +0.11(+0.20%)
Aug 12, 2013 55.65 56.06 55.44 56.00 2,063,441 +0.16(+0.28%)
Aug 09, 2013 55.99 56.33 55.79 55.84 2,934,835 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.79 56.00 3,320,821 +0.40(+0.72%)
Aug 07, 2013 56.50 56.50 55.55 55.60 4,882,566 -1.11(-1.96%)
Aug 06, 2013 56.83 56.91 56.34 56.71 3,243,799 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.58 56.88 2,441,579 -0.07(-0.13%)
Aug 02, 2013 56.85 57.06 56.76 56.96 3,097,518 -0.09(-0.16%)
Aug 01, 2013 56.87 57.12 56.38 57.05 3,872,800 +0.80(+1.43%)
Jul 31, 2013 56.33 56.65 55.82 56.24 6,489,018 -0.12(-0.22%)
Jul 30, 2013 56.20 56.41 55.62 56.37 4,080,421 +0.59(+1.05%)
Jul 29, 2013 55.76 55.85 55.56 55.78 2,383,301 -0.25(-0.45%)
Jul 26, 2013 55.82 56.04 55.30 56.03 3,128,439 +0.03(+0.06%)
Jul 25, 2013 55.46 56.03 54.80 56.00 4,559,271 +0.00(+0.00%)
Jul 24, 2013 56.34 56.63 55.96 56.00 2,688,678 -0.24(-0.42%)
Jul 23, 2013 56.42 56.51 56.06 56.24 2,966,845 -0.15(-0.26%)
Jul 22, 2013 56.42 56.55 56.06 56.38 3,924,776 +0.04(+0.07%)
Jul 19, 2013 56.28 57.04 55.59 56.34 6,474,151 +1.70(+3.12%)
Jul 18, 2013 54.52 55.02 54.13 54.64 4,714,680 +0.20(+0.37%)
Jul 17, 2013 54.41 54.65 53.76 54.44 3,304,161 +0.10(+0.18%)
Jul 16, 2013 54.40 54.66 53.73 54.34 2,422,174 -0.14(-0.25%)
Jul 15, 2013 55.11 55.17 53.92 54.48 2,488,020 +0.03(+0.06%)
Jul 12, 2013 53.77 54.57 53.64 54.44 2,690,869 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.05 53.63 3,437,327 +0.73(+1.39%)
Jul 10, 2013 53.40 53.40 52.64 52.89 3,853,056 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.27 53.40 3,547,250 -0.01(-0.02%)
Jul 08, 2013 53.84 54.05 53.20 53.41 4,039,363 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.39 53.51 3,007,903 +1.42(+2.72%)
Jul 03, 2013 52.01 52.26 51.61 52.09 1,854,928 -0.26(-0.50%)
Jul 02, 2013 51.86 52.74 51.82 52.35 6,087,163 +0.53(+1.02%)
Jul 01, 2013 51.48 52.15 51.41 51.82 3,588,492 +0.64(+1.24%)
Jun 28, 2013 50.86 51.43 50.34 51.18 4,535,360 +0.10(+0.19%)
Jun 27, 2013 50.52 51.34 50.39 51.09 3,253,821 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.83 50.17 3,373,840 +0.37(+0.75%)
Jun 25, 2013 49.31 50.05 49.24 49.80 3,590,834 +0.93(+1.90%)
Jun 24, 2013 49.65 49.71 48.74 48.87 3,861,994 -1.13(-2.27%)
Jun 21, 2013 50.60 50.65 49.47 50.00 5,640,057 -0.21(-0.42%)
Jun 20, 2013 50.30 50.93 50.03 50.21 6,409,385 -0.15(-0.31%)
Jun 19, 2013 50.73 50.84 50.21 50.37 4,468,640 -0.24(-0.47%)
Jun 18, 2013 50.47 50.75 50.35 50.60 4,493,595 +0.08(+0.16%)
Jun 17, 2013 50.05 50.56 49.60 50.52 4,830,903 +0.81(+1.62%)
Jun 14, 2013 50.69 50.70 49.37 49.72 4,297,172 -1.09(-2.15%)
Jun 13, 2013 50.06 50.93 49.84 50.81 2,964,205 +0.79(+1.58%)
Jun 12, 2013 50.41 50.61 49.81 50.02 2,525,634 -0.07(-0.13%)
Jun 11, 2013 50.44 50.66 49.93 50.08 3,220,386 -0.88(-1.73%)
Jun 10, 2013 50.80 51.29 50.67 50.96 2,786,677 +0.17(+0.34%)
Jun 07, 2013 49.96 50.84 49.91 50.79 4,522,651 +1.27(+2.57%)
Jun 06, 2013 49.00 49.54 48.62 49.52 3,608,079 +0.47(+0.96%)
Jun 05, 2013 49.77 50.00 48.80 49.05 4,279,220 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.92 3,499,362 -0.53(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.